ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

636
039020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,678715437,3440,3440,3440,3440,2634
20250401,193300,678715437,3440,3440,3440,3440,0
20250401,193200,678715437,3440,3440,3440,3440,0
20250401,193100,678715437,3440,3440,3440,3440,0
20250401,193000,678715437,3440,3440,3440,3440,0
20250401,192900,678715437,3440,3440,3440,3440,0
20250401,192800,678715437,3440,3440,3440,3440,0
20250401,192700,678715437,3440,3440,3440,3440,0
20250401,192600,678715437,3440,3440,3440,3440,0
20250401,192500,678715437,3440,3440,3440,3440,0
20250401,192400,678715437,3440,3440,3440,3440,0
20250401,192300,678715437,3440,3440,3440,3440,0
20250401,192200,678715437,3440,3440,3440,3440,0
20250401,192100,678715437,3440,3440,3440,3440,0
20250401,192000,678715437,3440,3440,3440,3440,0
20250401,191900,678715437,3440,3440,3440,3440,0
20250401,191800,678715437,3440,3440,3440,3440,0
20250401,191700,678715437,3440,3440,3440,3440,0
20250401,191600,678715437,3440,3440,3440,3440,0
20250401,191500,678715437,3440,3440,3440,3440,0
20250401,191400,678715437,3440,3440,3440,3440,0
20250401,191300,678715437,3440,3440,3440,3440,0
20250401,191200,678715437,3440,3440,3440,3440,0
20250401,191100,678715437,3440,3440,3440,3440,0
20250401,191000,678715437,3440,3440,3440,3440,0
20250401,190900,678715437,3440,3440,3440,3440,0
20250401,190800,678715437,3440,3440,3440,3440,0
20250401,190700,678715437,3440,3440,3440,3440,0
20250401,190600,678715437,3440,3440,3440,3440,0
20250401,190500,678715437,3440,3440,3440,3440,0
20250401,190400,678715437,3440,3440,3440,3440,2634
20250401,190300,678715437,3440,3440,3440,3440,0
20250401,190200,678715437,3440,3440,3440,3440,0
20250401,190100,678715437,3440,3440,3440,3440,0
20250401,190000,678715437,3440,3440,3440,3440,0
20250401,185900,678715437,3440,3440,3440,3440,0
20250401,185800,678715437,3440,3440,3440,3440,0
20250401,185700,678715437,3440,3440,3440,3440,0
20250401,185600,678715437,3440,3440,3440,3440,0
20250401,185500,678715437,3440,3440,3440,3440,0
20250401,185400,678715437,3440,3440,3440,3440,0
20250401,185300,678715437,3440,3440,3440,3440,0
20250401,185200,678715437,3440,3440,3440,3440,0
20250401,185100,678715437,3440,3440,3440,3440,0
20250401,185000,678715437,3440,3440,3440,3440,0
20250401,184900,678715437,3440,3440,3440,3440,0
20250401,184800,678715437,3440,3440,3440,3440,0
20250401,184700,678715437,3440,3440,3440,3440,0
20250401,184600,678715437,3440,3440,3440,3440,0
20250401,184500,678715437,3440,3440,3440,3440,0
20250401,184400,678715437,3440,3440,3440,3440,0
20250401,184300,678715437,3440,3440,3440,3440,0
20250401,184200,678715437,3440,3440,3440,3440,0
20250401,184100,678715437,3440,3440,3440,3440,0
20250401,184000,678715437,3440,3440,3440,3440,0
20250401,183900,678715437,3440,3440,3440,3440,0
20250401,183800,678715437,3440,3440,3440,3440,0
20250401,183700,678715437,3440,3440,3440,3440,0
20250401,183600,678715437,3440,3440,3440,3440,0
20250401,183500,678715437,3440,3440,3440,3440,0
20250401,183400,678715437,3440,3440,3440,3440,2634
20250401,183300,678715437,3440,3440,3440,3440,0
20250401,183200,678715437,3440,3440,3440,3440,0
20250401,183100,678715437,3440,3440,3440,3440,0
20250401,183000,678715437,3440,3440,3440,3440,0
20250401,182900,678715437,3440,3440,3440,3440,0
20250401,182800,678715437,3440,3440,3440,3440,0
20250401,182700,678715437,3440,3440,3440,3440,0
20250401,182600,678715437,3440,3440,3440,3440,0
20250401,182500,678715437,3440,3440,3440,3440,0
20250401,182400,678715437,3440,3440,3440,3440,0
20250401,182300,678715437,3440,3440,3440,3440,0
20250401,182200,678715437,3440,3440,3440,3440,0
20250401,182100,678715437,3440,3440,3440,3440,0
20250401,182000,678715437,3440,3440,3440,3440,0
20250401,181900,678715437,3440,3440,3440,3440,0
20250401,181800,678715437,3440,3440,3440,3440,0
20250401,181700,678715437,3440,3440,3440,3440,0
20250401,181600,678715437,3440,3440,3440,3440,0
20250401,181500,678715437,3440,3440,3440,3440,0
20250401,181400,678715437,3440,3440,3440,3440,0
20250401,181300,678715437,3440,3440,3440,3440,0
20250401,181200,678715437,3440,3440,3440,3440,0
20250401,181100,678715437,3440,3440,3440,3440,0
20250401,181000,678715437,3440,3440,3440,3440,0
20250401,180900,678715437,3440,3440,3440,3440,0
20250401,180800,678715437,3440,3440,3440,3440,0
20250401,180700,678715437,3440,3440,3440,3440,0
20250401,180600,678715437,3440,3440,3440,3440,0
20250401,180500,678715437,3440,3440,3440,3440,0
20250401,180400,678715437,3440,3440,3440,3440,2634
20250401,180300,678715437,3440,3440,3440,3440,0
20250401,180200,678715437,3440,3440,3440,3440,0
20250401,180100,678715437,3440,3440,3440,3440,0
20250401,180000,678715437,3440,3440,3440,3440,0
20250401,175900,678715437,3440,3440,3440,3440,0
20250401,175800,678715437,3440,3440,3440,3440,0
20250401,175700,678715437,3440,3440,3440,3440,0
20250401,175600,678715437,3440,3440,3440,3440,0
20250401,175500,678715437,3440,3440,3440,3440,0
20250401,175400,678715437,3440,3440,3440,3440,0
20250401,175300,678715437,3440,3440,3440,3440,0
20250401,175200,678715437,3440,3440,3440,3440,0
20250401,175100,678715437,3440,3440,3440,3440,0
20250401,175000,678715437,3440,3440,3440,3440,0
20250401,174900,678715437,3440,3440,3440,3440,0
20250401,174800,678715437,3440,3440,3440,3440,0
20250401,174700,678715437,3440,3440,3440,3440,0
20250401,174600,678715437,3440,3440,3440,3440,0
20250401,174500,678715437,3440,3440,3440,3440,0
20250401,174400,678715437,3440,3440,3440,3440,0
20250401,174300,678715437,3440,3440,3440,3440,0
20250401,174200,678715437,3440,3440,3440,3440,0
20250401,174100,678715437,3440,3440,3440,3440,0
20250401,174000,678715437,3440,3440,3440,3440,0
20250401,173900,678715437,3440,3440,3440,3440,0
20250401,173800,678715437,3440,3440,3440,3440,0
20250401,173700,678715437,3440,3440,3440,3440,0
20250401,173600,678715437,3440,3440,3440,3440,0
20250401,173500,678715437,3440,3440,3440,3440,0
20250401,173400,678715437,3440,3440,3440,3440,2634
20250401,173300,678715437,3440,3440,3440,3440,0
20250401,173200,678715437,3440,3440,3440,3440,0
20250401,173100,678715437,3440,3440,3440,3440,0
20250401,173000,678715437,3440,3440,3440,3440,0
20250401,172900,678715437,3440,3440,3440,3440,0
20250401,172800,678715437,3440,3440,3440,3440,0
20250401,172700,678715437,3440,3440,3440,3440,0
20250401,172600,678715437,3440,3440,3440,3440,0
20250401,172500,678715437,3440,3440,3440,3440,0
20250401,172400,678715437,3440,3440,3440,3440,0
20250401,172300,678715437,3440,3440,3440,3440,0
20250401,172200,678715437,3440,3440,3440,3440,0
20250401,172100,678715437,3440,3440,3440,3440,0
20250401,172000,678715437,3440,3440,3440,3440,0
20250401,171900,678715437,3440,3440,3440,3440,0
20250401,171800,678715437,3440,3440,3440,3440,0
20250401,171700,678715437,3440,3440,3440,3440,0
20250401,171600,678715437,3440,3440,3440,3440,0
20250401,171500,678715437,3440,3440,3440,3440,0
20250401,171400,678715437,3440,3440,3440,3440,0
20250401,171300,678715437,3440,3440,3440,3440,0
20250401,171200,678715437,3440,3440,3440,3440,0
20250401,171100,678715437,3440,3440,3440,3440,0
20250401,171000,678715437,3440,3440,3440,3440,0
20250401,170900,678715437,3440,3440,3440,3440,0
20250401,170800,678715437,3440,3440,3440,3440,0
20250401,170700,678715437,3440,3440,3440,3440,0
20250401,170600,678715437,3440,3440,3440,3440,0
20250401,170500,678715437,3440,3440,3440,3440,0
20250401,170400,678715437,3440,3440,3440,3440,2634
20250401,170300,678715437,3440,3440,3440,3440,0
20250401,170200,678715437,3440,3440,3440,3440,0
20250401,170100,678715437,3440,3440,3440,3440,0
20250401,170000,678715437,3440,3440,3440,3440,0
20250401,165900,678715437,3440,3440,3440,3440,0
20250401,165800,678715437,3440,3440,3440,3440,0
20250401,165700,678715437,3440,3440,3440,3440,0
20250401,165600,678715437,3440,3440,3440,3440,0
20250401,165500,678715437,3440,3440,3440,3440,0
20250401,165400,678715437,3440,3440,3440,3440,0
20250401,165300,678715437,3440,3440,3440,3440,0
20250401,165200,678715437,3440,3440,3440,3440,0
20250401,165100,678715437,3440,3440,3440,3440,0
20250401,165000,678715437,3440,3440,3440,3440,0
20250401,164900,678715437,3440,3440,3440,3440,0
20250401,164800,678715437,3440,3440,3440,3440,0
20250401,164700,678715437,3440,3440,3440,3440,0
20250401,164600,678715437,3440,3440,3440,3440,0
20250401,164500,678715437,3440,3440,3440,3440,0
20250401,164400,678715437,3440,3440,3440,3440,0
20250401,164300,678715437,3440,3440,3440,3440,0
20250401,164200,678715437,3440,3440,3440,3440,0
20250401,164100,678715437,3440,3440,3440,3440,0
20250401,164000,678715437,3440,3440,3440,3440,0
20250401,163900,678715437,3440,3440,3440,3440,0
20250401,163800,678715437,3440,3440,3440,3440,0
20250401,163700,678715437,3440,3440,3440,3440,0
20250401,163600,678715437,3440,3440,3440,3440,0
20250401,163500,678715437,3440,3440,3440,3440,0
20250401,163400,678715437,3440,3440,3440,3440,2634
20250401,163300,678715437,3440,3440,3440,3440,0
20250401,163200,678715437,3440,3440,3440,3440,0
20250401,163100,678715437,3440,3440,3440,3440,0
20250401,163000,678715437,3440,3440,3440,3440,0
20250401,162900,678715437,3440,3440,3440,3440,0
20250401,162800,678715437,3440,3440,3440,3440,0
20250401,162700,678715437,3440,3440,3440,3440,0
20250401,162600,678715437,3440,3440,3440,3440,0
20250401,162500,678715437,3440,3440,3440,3440,0
20250401,162400,678715437,3440,3440,3440,3440,0
20250401,162300,678715437,3440,3440,3440,3440,0
20250401,162200,678715437,3440,3440,3440,3440,0
20250401,162100,678715437,3440,3440,3440,3440,0
20250401,162000,678715437,3440,3440,3440,3440,0
20250401,161900,678715437,3440,3440,3440,3440,0
20250401,161800,678715437,3440,3440,3440,3440,0
20250401,161700,678715437,3440,3440,3440,3440,0
20250401,161600,678715437,3440,3440,3440,3440,0
20250401,161500,678715437,3440,3440,3440,3440,0
20250401,161400,678715437,3440,3440,3440,3440,0
20250401,161300,678715437,3440,3440,3440,3440,0
20250401,161200,678715437,3440,3440,3440,3440,0
20250401,161100,678715437,3440,3440,3440,3440,0
20250401,161000,678715437,3440,3440,3440,3440,0
20250401,160900,678715437,3440,3440,3440,3440,0
20250401,160800,678715437,3440,3440,3440,3440,0
20250401,160700,678715437,3440,3440,3440,3440,0
20250401,160600,678715437,3440,3440,3440,3440,0
20250401,160500,678715437,3440,3440,3440,3440,0
20250401,160400,678715437,3440,3440,3440,3440,2634
20250401,160300,678715437,3440,3440,3440,3440,0
20250401,160200,678715437,3440,3440,3440,3440,0
20250401,160100,678715437,3440,3440,3440,3440,0
20250401,160000,678715437,3440,3440,3440,3440,0
20250401,155900,678715437,3440,3440,3440,3440,0
20250401,155800,678715437,3440,3440,3440,3440,0
20250401,155700,678715437,3440,3440,3440,3440,0
20250401,155600,678715437,3440,3440,3440,3440,0
20250401,155500,678715437,3440,3440,3440,3440,0
20250401,155400,678715437,3440,3440,3440,3440,0
20250401,155300,678715437,3440,3440,3440,3440,0
20250401,155200,678715437,3440,3440,3440,3440,0
20250401,155100,678715437,3440,3440,3440,3440,0
20250401,155000,678715437,3440,3440,3440,3440,0
20250401,154900,678715437,3440,3440,3440,3440,0
20250401,154800,678715437,3440,3440,3440,3440,0
20250401,154700,678715437,3440,3440,3440,3440,0
20250401,154600,678715437,3440,3440,3440,3440,0
20250401,154500,678715437,3440,3440,3440,3440,0
20250401,154400,678715437,3440,3440,3440,3440,0
20250401,154300,678715437,3440,3440,3440,3440,0
20250401,154200,678715437,3440,3440,3440,3440,0
20250401,154100,678715437,3440,3440,3440,3440,0
20250401,154000,678715437,3440,3440,3440,3440,0
20250401,153900,678715437,3440,3440,3440,3440,0
20250401,153800,678715437,3440,3440,3440,3440,0
20250401,153700,678715437,3440,3440,3440,3440,0
20250401,153600,678715437,3440,3440,3440,3440,0
20250401,153500,678715437,3440,3440,3440,3440,0
20250401,153400,678715437,3440,3440,3440,3440,2634
20250401,153300,678715437,3440,3440,3440,3440,0
20250401,153200,678715437,3440,3440,3440,3440,0
20250401,153100,678715437,3440,3440,3440,3440,0
20250401,153000,678715437,3440,3440,3440,3440,2634
20250401,152900,669654477,3445,3445,3445,3445,0
20250401,152800,669654477,3445,3445,3445,3445,0
20250401,152700,669654477,3445,3445,3445,3445,0
20250401,152600,669654477,3445,3445,3445,3445,0
20250401,152500,669654477,3445,3445,3445,3445,0
20250401,152400,669654477,3445,3445,3445,3445,0
20250401,152300,669654477,3445,3445,3445,3445,0
20250401,152200,669654477,3445,3445,3445,3445,0
20250401,152100,669654477,3445,3445,3445,3445,0
20250401,152000,669654477,3445,3445,3445,3445,0
20250401,151900,669654477,3445,3440,3445,3440,3232
20250401,151800,658535072,3440,3455,3455,3440,2641
20250401,151700,649444607,3445,3450,3450,3440,589
20250401,151600,647414877,3445,3440,3445,3430,3583
20250401,151500,635079667,3430,3430,3440,3430,1152
20250401,151400,631120637,3430,3430,3440,3430,2288
20250401,151300,623270742,3425,3430,3430,3425,216
20250401,151200,622530442,3430,3440,3440,3430,593
20250401,151100,620495687,3445,3440,3445,3435,552
20250401,151000,618596807,3440,3440,3440,3440,0
20250401,150900,618596807,3440,3440,3440,3440,94
20250401,150800,618273447,3445,3445,3445,3445,58
20250401,150700,618073637,3445,3435,3445,3435,106
20250401,150600,617709507,3435,3435,3445,3435,56
20250401,150500,617517137,3445,3445,3445,3445,300
20250401,150400,616483637,3445,3445,3445,3445,0
20250401,150300,616483637,3445,3435,3445,3435,11
20250401,150200,616445752,3445,3445,3445,3445,160
20250401,150100,615894552,3440,3415,3440,3415,9160
20250401,150000,584476957,3410,3410,3415,3410,516
20250401,145900,582717117,3410,3410,3410,3410,1241
20250401,145800,578485307,3415,3420,3420,3415,698
20250401,145700,576101632,3430,3430,3430,3430,0
20250401,145600,576101632,3430,3430,3430,3430,0
20250401,145500,576101632,3430,3420,3430,3420,308
20250401,145400,575046182,3415,3415,3415,3415,10
20250401,145300,575012032,3410,3410,3410,3410,1650
20250401,145200,569385532,3410,3430,3430,3410,1336
20250401,145100,564827982,3425,3415,3425,3415,544
20250401,145000,562969862,3415,3415,3420,3415,2007
20250401,144900,556113452,3415,3415,3415,3415,16
20250401,144800,556058812,3420,3435,3440,3420,2969
20250401,144700,545898332,3425,3415,3425,3415,1561
20250401,144600,540560002,3410,3415,3415,3410,26
20250401,144500,540471337,3405,3430,3430,3405,4718
20250401,144400,524353752,3460,3430,3460,3430,2463
20250401,144300,515859857,3430,3420,3430,3420,160
20250401,144200,515311167,3420,3420,3430,3420,2533
20250401,144100,506645892,3420,3400,3420,3400,2225
20250401,144000,499074572,3400,3395,3400,3395,1480
20250401,143900,494046957,3385,3390,3395,3385,321
20250401,143800,492958677,3385,3375,3385,3375,1556
20250401,143700,487703487,3365,3375,3375,3365,342
20250401,143600,486549597,3375,3380,3385,3375,1392
20250401,143500,481848832,3380,3370,3380,3365,2316
20250401,143400,474052717,3365,3345,3365,3345,1344
20250401,143300,469543952,3345,3345,3345,3345,0
20250401,143200,469543952,3345,3345,3345,3345,0
20250401,143100,469543952,3345,3345,3345,3345,142
20250401,143000,469068962,3340,3340,3340,3340,151
20250401,142900,468564622,3340,3340,3340,3340,266
20250401,142800,467676182,3335,3335,3335,3335,300
20250401,142700,466675682,3340,3340,3340,3340,0
20250401,142600,466675682,3340,3340,3340,3340,5
20250401,142500,466658982,3340,3340,3340,3340,8
20250401,142400,466632262,3340,3340,3340,3340,115
20250401,142300,466248162,3345,3345,3345,3345,34
20250401,142200,466134432,3340,3340,3340,3340,0
20250401,142100,466134432,3340,3335,3340,3335,31
20250401,142000,466030992,3335,3335,3335,3335,0
20250401,141900,466030992,3335,3335,3335,3335,0
20250401,141800,466030992,3335,3335,3335,3335,0
20250401,141700,466030992,3335,3335,3335,3335,0
20250401,141600,466030992,3335,3335,3335,3335,0
20250401,141500,466030992,3335,3335,3335,3335,0
20250401,141400,466030992,3335,3335,3335,3335,55
20250401,141300,465847567,3335,3335,3335,3335,0
20250401,141200,465847567,3335,3335,3335,3335,0
20250401,141100,465847567,3335,3335,3335,3335,0
20250401,141000,465847567,3335,3335,3335,3335,0
20250401,140900,465847567,3335,3335,3335,3335,0
20250401,140800,465847567,3335,3335,3335,3335,112
20250401,140700,465474047,3330,3345,3345,3330,222
20250401,140600,464734412,3345,3345,3345,3345,0
20250401,140500,464734412,3345,3345,3345,3345,0
20250401,140400,464734412,3345,3345,3345,3345,0
20250401,140300,464734412,3345,3345,3345,3345,21
20250401,140200,464664167,3340,3340,3340,3340,0
20250401,140100,464664167,3340,3335,3340,3335,152
20250401,140000,464157242,3335,3335,3335,3335,288
20250401,135900,463196762,3335,3335,3335,3335,0
20250401,135800,463196762,3335,3335,3335,3335,50
20250401,135700,463030012,3330,3330,3330,3330,1
20250401,135600,463026682,3330,3330,3330,3330,0
20250401,135500,463026682,3330,3330,3330,3330,0
20250401,135400,463026682,3330,3330,3330,3330,0
20250401,135300,463026682,3330,3330,3330,3330,0
20250401,135200,463026682,3330,3335,3335,3330,14
20250401,135100,462980012,3330,3335,3335,3330,95
20250401,135000,462663612,3330,3330,3330,3330,72
20250401,134900,462423852,3335,3335,3335,3335,0
20250401,134800,462423852,3335,3335,3335,3335,0
20250401,134700,462423852,3335,3335,3335,3335,0
20250401,134600,462423852,3335,3335,3335,3335,0
20250401,134500,462423852,3335,3335,3335,3335,0
20250401,134400,462423852,3335,3325,3335,3325,300
20250401,134300,461425097,3325,3340,3340,3320,911
20250401,134200,458396587,3345,3345,3345,3345,0
20250401,134100,458396587,3345,3345,3345,3345,0
20250401,134000,458396587,3345,3345,3345,3345,0
20250401,133900,458396587,3345,3345,3345,3345,0
20250401,133800,458396587,3345,3345,3345,3345,0
20250401,133700,458396587,3345,3345,3345,3345,0
20250401,133600,458396587,3345,3345,3345,3345,0
20250401,133500,458396587,3345,3345,3345,3345,0
20250401,133400,458396587,3345,3345,3345,3345,0
20250401,133300,458396587,3345,3345,3345,3345,1
20250401,133200,458393242,3325,3325,3325,3325,0
20250401,133100,458393242,3325,3325,3325,3325,10
20250401,133000,458359992,3325,3325,3325,3325,0
20250401,132900,458359992,3325,3325,3325,3325,230
20250401,132800,457595242,3330,3325,3330,3325,1210
20250401,132700,453571467,3320,3315,3320,3315,2249
20250401,132600,446111032,3310,3310,3310,3310,0
20250401,132500,446111032,3310,3305,3310,3305,359
20250401,132400,444922807,3305,3305,3305,3305,10
20250401,132300,444889757,3305,3305,3305,3305,0
20250401,132200,444889757,3305,3310,3310,3305,1434
20250401,132100,440143232,3320,3320,3320,3320,22
20250401,132000,440070192,3315,3320,3320,3315,639
20250401,131900,437951357,3320,3320,3320,3320,179
20250401,131800,437357077,3320,3320,3320,3320,0
20250401,131700,437357077,3320,3320,3320,3320,137
20250401,131600,436902237,3320,3320,3320,3320,0
20250401,131500,436902237,3320,3320,3320,3320,77
20250401,131400,436646597,3320,3320,3320,3320,126
20250401,131300,436228277,3320,3320,3320,3320,0
20250401,131200,436228277,3320,3320,3320,3320,220
20250401,131100,435497877,3320,3320,3320,3320,0
20250401,131000,435497877,3320,3310,3320,3310,258
20250401,130900,434641367,3320,3320,3320,3320,0
20250401,130800,434641367,3320,3320,3320,3320,0
20250401,130700,434641367,3320,3325,3325,3320,6
20250401,130600,434621437,3325,3325,3325,3325,110
20250401,130500,434255687,3325,3325,3325,3325,92
20250401,130400,433949787,3315,3315,3315,3315,118
20250401,130300,433558617,3315,3315,3315,3315,269
20250401,130200,432666882,3330,3330,3330,3330,240
20250401,130100,431867682,3325,3325,3325,3325,0
20250401,130000,431867682,3325,3325,3325,3325,0
20250401,125900,431867682,3325,3315,3325,3315,1695
20250401,125800,426234532,3315,3315,3315,3315,41
20250401,125700,426098617,3310,3310,3310,3310,14
20250401,125600,426052277,3310,3315,3315,3310,294
20250401,125500,425077692,3320,3315,3320,3315,40
20250401,125400,424945042,3315,3320,3320,3315,120
20250401,125300,424547237,3315,3315,3315,3315,0
20250401,125200,424547237,3315,3315,3315,3315,5
20250401,125100,424530662,3315,3315,3315,3315,1
20250401,125000,424527347,3330,3330,3330,3330,0
20250401,124900,424527347,3330,3330,3330,3330,0
20250401,124800,424527347,3330,3330,3330,3330,0
20250401,124700,424527347,3330,3330,3330,3330,100
20250401,124600,424194347,3330,3330,3330,3330,160
20250401,124500,423661547,3330,3330,3330,3330,500
20250401,124400,421996547,3330,3330,3330,3330,54
20250401,124300,421816727,3330,3330,3330,3330,51
20250401,124200,421646897,3305,3305,3305,3305,0
20250401,124100,421646897,3305,3310,3310,3285,4169
20250401,124000,407924722,3310,3310,3310,3310,0
20250401,123900,407924722,3310,3320,3320,3310,346
20250401,123800,406777952,3340,3310,3340,3310,3610
20250401,123700,394759027,3310,3310,3310,3310,18
20250401,123600,394699447,3310,3310,3310,3310,100
20250401,123500,394368447,3300,3300,3300,3300,0
20250401,123400,394368447,3300,3300,3300,3300,0
20250401,123300,394368447,3300,3300,3300,3300,0
20250401,123200,394368447,3300,3300,3300,3300,0
20250401,123100,394368447,3300,3290,3305,3290,2090
20250401,123000,387491212,3285,3300,3305,3285,329
20250401,122900,386405712,3300,3300,3300,3300,2
20250401,122800,386399112,3295,3285,3295,3285,93
20250401,122700,386093387,3295,3290,3295,3290,1501
20250401,122600,381155092,3290,3285,3290,3285,140
20250401,122500,380694992,3290,3290,3290,3290,11
20250401,122400,380658802,3290,3290,3290,3290,1
20250401,122300,380655512,3300,3300,3300,3300,0
20250401,122200,380655512,3300,3300,3300,3300,9
20250401,122100,380625812,3290,3290,3290,3290,0
20250401,122000,380625812,3290,3290,3290,3290,0
20250401,121900,380625812,3290,3290,3290,3290,100
20250401,121800,380296812,3290,3290,3290,3290,33
20250401,121700,380188242,3290,3290,3290,3290,19
20250401,121600,380125732,3290,3290,3290,3290,0
20250401,121500,380125732,3290,3290,3290,3290,0
20250401,121400,380125732,3290,3290,3290,3290,1
20250401,121300,380122442,3305,3305,3305,3305,0
20250401,121200,380122442,3305,3305,3305,3305,0
20250401,121100,380122442,3305,3305,3305,3305,1
20250401,121000,380119137,3305,3305,3305,3305,0
20250401,120900,380119137,3305,3305,3305,3305,0
20250401,120800,380119137,3305,3300,3305,3300,75
20250401,120700,379871287,3300,3295,3300,3295,344
20250401,120600,378736577,3290,3270,3290,3270,97
20250401,120500,378417942,3270,3270,3270,3270,0
20250401,120400,378417942,3270,3270,3270,3270,0
20250401,120300,378417942,3270,3270,3270,3270,0
20250401,120200,378417942,3270,3280,3280,3270,299
20250401,120100,377437712,3285,3285,3285,3285,0
20250401,120000,377437712,3285,3275,3285,3275,194
20250401,115900,376800957,3265,3270,3277,3265,762
20250401,115800,374309710,3275,3295,3295,3275,51
20250401,115700,374142665,3295,3295,3295,3295,0
20250401,115600,374142665,3295,3270,3295,3270,68
20250401,115500,373918800,3270,3270,3270,3270,964
20250401,115400,370766520,3280,3275,3280,3275,135
20250401,115300,370323770,3275,3270,3275,3270,108
20250401,115200,369970570,3270,3255,3270,3250,1846
20250401,115100,363944330,3255,3270,3270,3255,1075
20250401,115000,360442740,3275,3275,3300,3275,1606
20250401,114900,355163935,3275,3280,3295,3275,987
20250401,114800,351924075,3280,3315,3320,3280,5629
20250401,114700,333383245,3315,3315,3325,3310,1565
20250401,114600,328197885,3315,3325,3335,3315,462
20250401,114500,326661870,3350,3395,3395,3325,11496
20250401,114400,287979230,3350,3350,3350,3350,0
20250401,114300,287979230,3350,3350,3350,3350,0
20250401,114200,287979230,3350,3350,3350,3350,1678
20250401,114100,282357930,3350,3340,3350,3335,1986
20250401,114000,275725975,3340,3315,3340,3315,712
20250401,113900,273353725,3315,3315,3315,3315,0
20250401,113800,273353725,3315,3305,3315,3290,1842
20250401,113700,267268365,3305,3305,3305,3305,13
20250401,113600,267225400,3305,3310,3310,3305,992
20250401,113500,263946260,3310,3330,3330,3310,155
20250401,113400,263431110,3330,3330,3330,3330,21
20250401,113300,263361180,3330,3330,3330,3330,117
20250401,113200,262971570,3330,3302,3330,3290,1950
20250401,113100,256538788,3300,3297,3300,3297,479
20250401,113000,254958625,3297,3300,3300,3297,312
20250401,112900,253929925,3300,3300,3300,3300,0
20250401,112800,253929925,3300,3300,3300,3300,7
20250401,112700,253906825,3300,3290,3305,3290,1175
20250401,112600,250030275,3295,3295,3295,3295,1552
20250401,112500,244916435,3295,3295,3295,3295,52
20250401,112400,244745095,3295,3295,3295,3295,0
20250401,112300,244745095,3295,3290,3295,3290,690
20250401,112200,242473060,3295,3295,3295,3295,0
20250401,112100,242473060,3295,3295,3295,3295,0
20250401,112000,242473060,3295,3295,3295,3295,50
20250401,111900,242308310,3290,3290,3290,3290,0
20250401,111800,242308310,3290,3290,3295,3290,210
20250401,111700,241617310,3290,3290,3290,3290,0
20250401,111600,241617310,3290,3295,3295,3290,656
20250401,111500,239458870,3300,3280,3300,3280,968
20250401,111400,236275630,3305,3275,3320,3275,5455
20250401,111300,218294625,3275,3260,3275,3260,3526
20250401,111200,206791230,3260,3260,3260,3260,280
20250401,111100,205878430,3250,3250,3250,3250,20
20250401,111000,205813430,3255,3255,3255,3255,1048
20250401,110900,202402190,3250,3250,3250,3250,0
20250401,110800,202402190,3250,3250,3250,3250,0
20250401,110700,202402190,3250,3255,3255,3235,819
20250401,110600,199738960,3250,3250,3250,3250,812
20250401,110500,197099960,3250,3250,3250,3250,132
20250401,110400,196670960,3250,3250,3250,3250,242
20250401,110300,195884460,3265,3265,3265,3265,100
20250401,110200,195557960,3265,3265,3275,3265,304
20250401,110100,194564760,3240,3260,3265,3240,2667
20250401,110000,185902010,3260,3245,3260,3230,2479
20250401,105900,177870210,3240,3205,3250,3205,3437
20250401,105800,166768270,3205,3205,3205,3205,318
20250401,105700,165749080,3205,3205,3205,3205,600
20250401,105600,163826080,3200,3200,3210,3200,2186
20250401,105500,156829930,3220,3220,3220,3220,107
20250401,105400,156485390,3220,3205,3220,3205,309
20250401,105300,155493400,3200,3185,3200,3185,3128
20250401,105200,145496295,3175,3175,3175,3175,1
20250401,105100,145493120,3175,3180,3180,3175,607
20250401,105000,143565890,3180,3185,3185,3180,11
20250401,104900,143530885,3180,3180,3180,3180,500
20250401,104800,141940885,3190,3190,3190,3190,290
20250401,104700,141015785,3190,3165,3190,3165,4075
20250401,104600,128066110,3160,3145,3160,3145,3826
20250401,104500,116012085,3135,3120,3135,3120,1901
20250401,104400,110063810,3115,3115,3115,3115,222
20250401,104300,109372280,3115,3115,3115,3115,171
20250401,104200,108839615,3115,3100,3115,3100,3484
20250401,104100,98022085,3090,3090,3090,3090,5
20250401,104000,98006635,3095,3095,3095,3095,0
20250401,103900,98006635,3095,3095,3095,3095,0
20250401,103800,98006635,3095,3095,3095,3095,0
20250401,103700,98006635,3095,3095,3095,3095,0
20250401,103600,98006635,3095,3095,3095,3095,0
20250401,103500,98006635,3095,3095,3095,3095,0
20250401,103400,98006635,3095,3095,3095,3095,0
20250401,103300,98006635,3095,3095,3095,3095,435
20250401,103200,96660310,3095,3095,3095,3095,0
20250401,103100,96660310,3095,3095,3095,3095,0
20250401,103000,96660310,3095,3095,3095,3095,408
20250401,102900,95397550,3095,3090,3095,3090,2
20250401,102800,95391365,3090,3090,3090,3090,0
20250401,102700,95391365,3090,3090,3090,3090,0
20250401,102600,95391365,3090,3090,3090,3090,0
20250401,102500,95391365,3090,3090,3090,3090,0
20250401,102400,95391365,3090,3090,3090,3090,0
20250401,102300,95391365,3090,3090,3090,3090,0
20250401,102200,95391365,3090,3095,3095,3090,316
20250401,102100,94413445,3095,3095,3095,3095,0
20250401,102000,94413445,3095,3095,3095,3095,0
20250401,101900,94413445,3095,3095,3095,3095,20
20250401,101800,94351545,3100,3100,3100,3100,0
20250401,101700,94351545,3100,3100,3100,3100,100
20250401,101600,94041545,3100,3100,3100,3100,165
20250401,101500,93530045,3100,3100,3105,3100,77
20250401,101400,93291105,3105,3105,3105,3105,0
20250401,101300,93291105,3105,3105,3105,3105,0
20250401,101200,93291105,3105,3105,3105,3105,0
20250401,101100,93291105,3105,3105,3105,3105,702
20250401,101000,91111395,3105,3105,3105,3105,2
20250401,100900,91105185,3100,3100,3100,3100,0
20250401,100800,91105185,3100,3100,3100,3100,114
20250401,100700,90751785,3095,3095,3095,3095,0
20250401,100600,90751785,3095,3095,3095,3095,0
20250401,100500,90751785,3095,3100,3100,3095,66
20250401,100400,90547365,3100,3100,3100,3100,340
20250401,100300,89493365,3115,3115,3115,3115,0
20250401,100200,89493365,3115,3100,3115,3100,350
20250401,100100,88403865,3095,3095,3095,3095,0
20250401,100000,88403865,3095,3100,3100,3095,1000
20250401,095900,85305475,3100,3100,3100,3100,0
20250401,095800,85305475,3100,3120,3120,3100,1266
20250401,095700,81366875,3125,3110,3125,3105,511
20250401,095600,79779235,3110,3110,3110,3110,0
20250401,095500,79779235,3110,3110,3110,3110,80
20250401,095400,79530435,3120,3130,3130,3120,138
20250401,095300,79099865,3130,3130,3130,3130,0
20250401,095200,79099865,3130,3130,3130,3130,0
20250401,095100,79099865,3130,3130,3130,3130,0
20250401,095000,79099865,3130,3130,3130,3130,50
20250401,094900,78943365,3130,3130,3130,3130,0
20250401,094800,78943365,3130,3130,3130,3130,1
20250401,094700,78940235,3125,3115,3125,3115,90
20250401,094600,78659135,3115,3100,3115,3100,3309
20250401,094500,68381765,3100,3105,3105,3100,334
20250401,094400,67344825,3105,3110,3110,3105,51
20250401,094300,67186465,3115,3115,3115,3115,0
20250401,094200,67186465,3115,3110,3115,3110,620
20250401,094100,65258040,3105,3105,3105,3105,0
20250401,094000,65258040,3105,3110,3110,3105,149
20250401,093900,64795150,3105,3105,3105,3105,200
20250401,093800,64174150,3100,3115,3115,3100,374
20250401,093700,63013090,3105,3105,3105,3105,0
20250401,093600,63013090,3105,3105,3105,3105,199
20250401,093500,62395195,3105,3105,3105,3105,19
20250401,093400,62336200,3105,3105,3105,3105,152
20250401,093300,61864240,3105,3115,3115,3105,643
20250401,093200,59863335,3115,3120,3120,3115,426
20250401,093100,58535255,3125,3125,3125,3125,11
20250401,093000,58500880,3130,3130,3130,3130,0
20250401,092900,58500880,3130,3135,3135,3125,1239
20250401,092800,54625025,3140,3145,3145,3140,162
20250401,092700,54115540,3135,3145,3145,3135,10
20250401,092600,54084180,3145,3145,3145,3145,21
20250401,092500,54018135,3145,3145,3145,3145,1450
20250401,092400,49457885,3130,3135,3135,3130,300
20250401,092300,48518385,3140,3140,3140,3140,110
20250401,092200,48172985,3140,3140,3140,3140,10
20250401,092100,48141585,3135,3135,3140,3135,771
20250401,092000,45723195,3145,3145,3145,3145,0
20250401,091900,45723195,3145,3145,3145,3145,0
20250401,091800,45723195,3145,3145,3145,3145,6
20250401,091700,45704325,3130,3130,3130,3130,40
20250401,091600,45579125,3130,3130,3145,3130,810
20250401,091500,43035705,3125,3125,3125,3125,0
20250401,091400,43035705,3125,3125,3125,3125,90
20250401,091300,42754455,3125,3135,3135,3125,519
20250401,091200,41127915,3140,3135,3140,3135,116
20250401,091100,40764225,3135,3135,3135,3135,264
20250401,091000,39936585,3130,3135,3135,3130,416
20250401,090900,38632885,3140,3135,3140,3135,52
20250401,090800,38469655,3135,3150,3150,3135,395
20250401,090700,37226815,3150,3120,3150,3120,1374
20250401,090600,32929085,3120,3125,3125,3120,333
20250401,090500,31889825,3120,3115,3130,3115,831
20250401,090400,29293020,3125,3105,3130,3105,407
20250401,090300,28024940,3100,3120,3120,3100,14
20250401,090200,27981460,3100,3085,3100,3085,2085
20250401,090100,21523925,3085,3060,3085,3050,2664
20250401,090000,13338980,3055,3050,3055,3025,4326
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 678715437 3440 3440 3440 3440 2634
3 20250401 193300 678715437 3440 3440 3440 3440 0
4 20250401 193200 678715437 3440 3440 3440 3440 0
5 20250401 193100 678715437 3440 3440 3440 3440 0
6 20250401 193000 678715437 3440 3440 3440 3440 0
7 20250401 192900 678715437 3440 3440 3440 3440 0
8 20250401 192800 678715437 3440 3440 3440 3440 0
9 20250401 192700 678715437 3440 3440 3440 3440 0
10 20250401 192600 678715437 3440 3440 3440 3440 0
11 20250401 192500 678715437 3440 3440 3440 3440 0
12 20250401 192400 678715437 3440 3440 3440 3440 0
13 20250401 192300 678715437 3440 3440 3440 3440 0
14 20250401 192200 678715437 3440 3440 3440 3440 0
15 20250401 192100 678715437 3440 3440 3440 3440 0
16 20250401 192000 678715437 3440 3440 3440 3440 0
17 20250401 191900 678715437 3440 3440 3440 3440 0
18 20250401 191800 678715437 3440 3440 3440 3440 0
19 20250401 191700 678715437 3440 3440 3440 3440 0
20 20250401 191600 678715437 3440 3440 3440 3440 0
21 20250401 191500 678715437 3440 3440 3440 3440 0
22 20250401 191400 678715437 3440 3440 3440 3440 0
23 20250401 191300 678715437 3440 3440 3440 3440 0
24 20250401 191200 678715437 3440 3440 3440 3440 0
25 20250401 191100 678715437 3440 3440 3440 3440 0
26 20250401 191000 678715437 3440 3440 3440 3440 0
27 20250401 190900 678715437 3440 3440 3440 3440 0
28 20250401 190800 678715437 3440 3440 3440 3440 0
29 20250401 190700 678715437 3440 3440 3440 3440 0
30 20250401 190600 678715437 3440 3440 3440 3440 0
31 20250401 190500 678715437 3440 3440 3440 3440 0
32 20250401 190400 678715437 3440 3440 3440 3440 2634
33 20250401 190300 678715437 3440 3440 3440 3440 0
34 20250401 190200 678715437 3440 3440 3440 3440 0
35 20250401 190100 678715437 3440 3440 3440 3440 0
36 20250401 190000 678715437 3440 3440 3440 3440 0
37 20250401 185900 678715437 3440 3440 3440 3440 0
38 20250401 185800 678715437 3440 3440 3440 3440 0
39 20250401 185700 678715437 3440 3440 3440 3440 0
40 20250401 185600 678715437 3440 3440 3440 3440 0
41 20250401 185500 678715437 3440 3440 3440 3440 0
42 20250401 185400 678715437 3440 3440 3440 3440 0
43 20250401 185300 678715437 3440 3440 3440 3440 0
44 20250401 185200 678715437 3440 3440 3440 3440 0
45 20250401 185100 678715437 3440 3440 3440 3440 0
46 20250401 185000 678715437 3440 3440 3440 3440 0
47 20250401 184900 678715437 3440 3440 3440 3440 0
48 20250401 184800 678715437 3440 3440 3440 3440 0
49 20250401 184700 678715437 3440 3440 3440 3440 0
50 20250401 184600 678715437 3440 3440 3440 3440 0
51 20250401 184500 678715437 3440 3440 3440 3440 0
52 20250401 184400 678715437 3440 3440 3440 3440 0
53 20250401 184300 678715437 3440 3440 3440 3440 0
54 20250401 184200 678715437 3440 3440 3440 3440 0
55 20250401 184100 678715437 3440 3440 3440 3440 0
56 20250401 184000 678715437 3440 3440 3440 3440 0
57 20250401 183900 678715437 3440 3440 3440 3440 0
58 20250401 183800 678715437 3440 3440 3440 3440 0
59 20250401 183700 678715437 3440 3440 3440 3440 0
60 20250401 183600 678715437 3440 3440 3440 3440 0
61 20250401 183500 678715437 3440 3440 3440 3440 0
62 20250401 183400 678715437 3440 3440 3440 3440 2634
63 20250401 183300 678715437 3440 3440 3440 3440 0
64 20250401 183200 678715437 3440 3440 3440 3440 0
65 20250401 183100 678715437 3440 3440 3440 3440 0
66 20250401 183000 678715437 3440 3440 3440 3440 0
67 20250401 182900 678715437 3440 3440 3440 3440 0
68 20250401 182800 678715437 3440 3440 3440 3440 0
69 20250401 182700 678715437 3440 3440 3440 3440 0
70 20250401 182600 678715437 3440 3440 3440 3440 0
71 20250401 182500 678715437 3440 3440 3440 3440 0
72 20250401 182400 678715437 3440 3440 3440 3440 0
73 20250401 182300 678715437 3440 3440 3440 3440 0
74 20250401 182200 678715437 3440 3440 3440 3440 0
75 20250401 182100 678715437 3440 3440 3440 3440 0
76 20250401 182000 678715437 3440 3440 3440 3440 0
77 20250401 181900 678715437 3440 3440 3440 3440 0
78 20250401 181800 678715437 3440 3440 3440 3440 0
79 20250401 181700 678715437 3440 3440 3440 3440 0
80 20250401 181600 678715437 3440 3440 3440 3440 0
81 20250401 181500 678715437 3440 3440 3440 3440 0
82 20250401 181400 678715437 3440 3440 3440 3440 0
83 20250401 181300 678715437 3440 3440 3440 3440 0
84 20250401 181200 678715437 3440 3440 3440 3440 0
85 20250401 181100 678715437 3440 3440 3440 3440 0
86 20250401 181000 678715437 3440 3440 3440 3440 0
87 20250401 180900 678715437 3440 3440 3440 3440 0
88 20250401 180800 678715437 3440 3440 3440 3440 0
89 20250401 180700 678715437 3440 3440 3440 3440 0
90 20250401 180600 678715437 3440 3440 3440 3440 0
91 20250401 180500 678715437 3440 3440 3440 3440 0
92 20250401 180400 678715437 3440 3440 3440 3440 2634
93 20250401 180300 678715437 3440 3440 3440 3440 0
94 20250401 180200 678715437 3440 3440 3440 3440 0
95 20250401 180100 678715437 3440 3440 3440 3440 0
96 20250401 180000 678715437 3440 3440 3440 3440 0
97 20250401 175900 678715437 3440 3440 3440 3440 0
98 20250401 175800 678715437 3440 3440 3440 3440 0
99 20250401 175700 678715437 3440 3440 3440 3440 0
100 20250401 175600 678715437 3440 3440 3440 3440 0
101 20250401 175500 678715437 3440 3440 3440 3440 0
102 20250401 175400 678715437 3440 3440 3440 3440 0
103 20250401 175300 678715437 3440 3440 3440 3440 0
104 20250401 175200 678715437 3440 3440 3440 3440 0
105 20250401 175100 678715437 3440 3440 3440 3440 0
106 20250401 175000 678715437 3440 3440 3440 3440 0
107 20250401 174900 678715437 3440 3440 3440 3440 0
108 20250401 174800 678715437 3440 3440 3440 3440 0
109 20250401 174700 678715437 3440 3440 3440 3440 0
110 20250401 174600 678715437 3440 3440 3440 3440 0
111 20250401 174500 678715437 3440 3440 3440 3440 0
112 20250401 174400 678715437 3440 3440 3440 3440 0
113 20250401 174300 678715437 3440 3440 3440 3440 0
114 20250401 174200 678715437 3440 3440 3440 3440 0
115 20250401 174100 678715437 3440 3440 3440 3440 0
116 20250401 174000 678715437 3440 3440 3440 3440 0
117 20250401 173900 678715437 3440 3440 3440 3440 0
118 20250401 173800 678715437 3440 3440 3440 3440 0
119 20250401 173700 678715437 3440 3440 3440 3440 0
120 20250401 173600 678715437 3440 3440 3440 3440 0
121 20250401 173500 678715437 3440 3440 3440 3440 0
122 20250401 173400 678715437 3440 3440 3440 3440 2634
123 20250401 173300 678715437 3440 3440 3440 3440 0
124 20250401 173200 678715437 3440 3440 3440 3440 0
125 20250401 173100 678715437 3440 3440 3440 3440 0
126 20250401 173000 678715437 3440 3440 3440 3440 0
127 20250401 172900 678715437 3440 3440 3440 3440 0
128 20250401 172800 678715437 3440 3440 3440 3440 0
129 20250401 172700 678715437 3440 3440 3440 3440 0
130 20250401 172600 678715437 3440 3440 3440 3440 0
131 20250401 172500 678715437 3440 3440 3440 3440 0
132 20250401 172400 678715437 3440 3440 3440 3440 0
133 20250401 172300 678715437 3440 3440 3440 3440 0
134 20250401 172200 678715437 3440 3440 3440 3440 0
135 20250401 172100 678715437 3440 3440 3440 3440 0
136 20250401 172000 678715437 3440 3440 3440 3440 0
137 20250401 171900 678715437 3440 3440 3440 3440 0
138 20250401 171800 678715437 3440 3440 3440 3440 0
139 20250401 171700 678715437 3440 3440 3440 3440 0
140 20250401 171600 678715437 3440 3440 3440 3440 0
141 20250401 171500 678715437 3440 3440 3440 3440 0
142 20250401 171400 678715437 3440 3440 3440 3440 0
143 20250401 171300 678715437 3440 3440 3440 3440 0
144 20250401 171200 678715437 3440 3440 3440 3440 0
145 20250401 171100 678715437 3440 3440 3440 3440 0
146 20250401 171000 678715437 3440 3440 3440 3440 0
147 20250401 170900 678715437 3440 3440 3440 3440 0
148 20250401 170800 678715437 3440 3440 3440 3440 0
149 20250401 170700 678715437 3440 3440 3440 3440 0
150 20250401 170600 678715437 3440 3440 3440 3440 0
151 20250401 170500 678715437 3440 3440 3440 3440 0
152 20250401 170400 678715437 3440 3440 3440 3440 2634
153 20250401 170300 678715437 3440 3440 3440 3440 0
154 20250401 170200 678715437 3440 3440 3440 3440 0
155 20250401 170100 678715437 3440 3440 3440 3440 0
156 20250401 170000 678715437 3440 3440 3440 3440 0
157 20250401 165900 678715437 3440 3440 3440 3440 0
158 20250401 165800 678715437 3440 3440 3440 3440 0
159 20250401 165700 678715437 3440 3440 3440 3440 0
160 20250401 165600 678715437 3440 3440 3440 3440 0
161 20250401 165500 678715437 3440 3440 3440 3440 0
162 20250401 165400 678715437 3440 3440 3440 3440 0
163 20250401 165300 678715437 3440 3440 3440 3440 0
164 20250401 165200 678715437 3440 3440 3440 3440 0
165 20250401 165100 678715437 3440 3440 3440 3440 0
166 20250401 165000 678715437 3440 3440 3440 3440 0
167 20250401 164900 678715437 3440 3440 3440 3440 0
168 20250401 164800 678715437 3440 3440 3440 3440 0
169 20250401 164700 678715437 3440 3440 3440 3440 0
170 20250401 164600 678715437 3440 3440 3440 3440 0
171 20250401 164500 678715437 3440 3440 3440 3440 0
172 20250401 164400 678715437 3440 3440 3440 3440 0
173 20250401 164300 678715437 3440 3440 3440 3440 0
174 20250401 164200 678715437 3440 3440 3440 3440 0
175 20250401 164100 678715437 3440 3440 3440 3440 0
176 20250401 164000 678715437 3440 3440 3440 3440 0
177 20250401 163900 678715437 3440 3440 3440 3440 0
178 20250401 163800 678715437 3440 3440 3440 3440 0
179 20250401 163700 678715437 3440 3440 3440 3440 0
180 20250401 163600 678715437 3440 3440 3440 3440 0
181 20250401 163500 678715437 3440 3440 3440 3440 0
182 20250401 163400 678715437 3440 3440 3440 3440 2634
183 20250401 163300 678715437 3440 3440 3440 3440 0
184 20250401 163200 678715437 3440 3440 3440 3440 0
185 20250401 163100 678715437 3440 3440 3440 3440 0
186 20250401 163000 678715437 3440 3440 3440 3440 0
187 20250401 162900 678715437 3440 3440 3440 3440 0
188 20250401 162800 678715437 3440 3440 3440 3440 0
189 20250401 162700 678715437 3440 3440 3440 3440 0
190 20250401 162600 678715437 3440 3440 3440 3440 0
191 20250401 162500 678715437 3440 3440 3440 3440 0
192 20250401 162400 678715437 3440 3440 3440 3440 0
193 20250401 162300 678715437 3440 3440 3440 3440 0
194 20250401 162200 678715437 3440 3440 3440 3440 0
195 20250401 162100 678715437 3440 3440 3440 3440 0
196 20250401 162000 678715437 3440 3440 3440 3440 0
197 20250401 161900 678715437 3440 3440 3440 3440 0
198 20250401 161800 678715437 3440 3440 3440 3440 0
199 20250401 161700 678715437 3440 3440 3440 3440 0
200 20250401 161600 678715437 3440 3440 3440 3440 0
201 20250401 161500 678715437 3440 3440 3440 3440 0
202 20250401 161400 678715437 3440 3440 3440 3440 0
203 20250401 161300 678715437 3440 3440 3440 3440 0
204 20250401 161200 678715437 3440 3440 3440 3440 0
205 20250401 161100 678715437 3440 3440 3440 3440 0
206 20250401 161000 678715437 3440 3440 3440 3440 0
207 20250401 160900 678715437 3440 3440 3440 3440 0
208 20250401 160800 678715437 3440 3440 3440 3440 0
209 20250401 160700 678715437 3440 3440 3440 3440 0
210 20250401 160600 678715437 3440 3440 3440 3440 0
211 20250401 160500 678715437 3440 3440 3440 3440 0
212 20250401 160400 678715437 3440 3440 3440 3440 2634
213 20250401 160300 678715437 3440 3440 3440 3440 0
214 20250401 160200 678715437 3440 3440 3440 3440 0
215 20250401 160100 678715437 3440 3440 3440 3440 0
216 20250401 160000 678715437 3440 3440 3440 3440 0
217 20250401 155900 678715437 3440 3440 3440 3440 0
218 20250401 155800 678715437 3440 3440 3440 3440 0
219 20250401 155700 678715437 3440 3440 3440 3440 0
220 20250401 155600 678715437 3440 3440 3440 3440 0
221 20250401 155500 678715437 3440 3440 3440 3440 0
222 20250401 155400 678715437 3440 3440 3440 3440 0
223 20250401 155300 678715437 3440 3440 3440 3440 0
224 20250401 155200 678715437 3440 3440 3440 3440 0
225 20250401 155100 678715437 3440 3440 3440 3440 0
226 20250401 155000 678715437 3440 3440 3440 3440 0
227 20250401 154900 678715437 3440 3440 3440 3440 0
228 20250401 154800 678715437 3440 3440 3440 3440 0
229 20250401 154700 678715437 3440 3440 3440 3440 0
230 20250401 154600 678715437 3440 3440 3440 3440 0
231 20250401 154500 678715437 3440 3440 3440 3440 0
232 20250401 154400 678715437 3440 3440 3440 3440 0
233 20250401 154300 678715437 3440 3440 3440 3440 0
234 20250401 154200 678715437 3440 3440 3440 3440 0
235 20250401 154100 678715437 3440 3440 3440 3440 0
236 20250401 154000 678715437 3440 3440 3440 3440 0
237 20250401 153900 678715437 3440 3440 3440 3440 0
238 20250401 153800 678715437 3440 3440 3440 3440 0
239 20250401 153700 678715437 3440 3440 3440 3440 0
240 20250401 153600 678715437 3440 3440 3440 3440 0
241 20250401 153500 678715437 3440 3440 3440 3440 0
242 20250401 153400 678715437 3440 3440 3440 3440 2634
243 20250401 153300 678715437 3440 3440 3440 3440 0
244 20250401 153200 678715437 3440 3440 3440 3440 0
245 20250401 153100 678715437 3440 3440 3440 3440 0
246 20250401 153000 678715437 3440 3440 3440 3440 2634
247 20250401 152900 669654477 3445 3445 3445 3445 0
248 20250401 152800 669654477 3445 3445 3445 3445 0
249 20250401 152700 669654477 3445 3445 3445 3445 0
250 20250401 152600 669654477 3445 3445 3445 3445 0
251 20250401 152500 669654477 3445 3445 3445 3445 0
252 20250401 152400 669654477 3445 3445 3445 3445 0
253 20250401 152300 669654477 3445 3445 3445 3445 0
254 20250401 152200 669654477 3445 3445 3445 3445 0
255 20250401 152100 669654477 3445 3445 3445 3445 0
256 20250401 152000 669654477 3445 3445 3445 3445 0
257 20250401 151900 669654477 3445 3440 3445 3440 3232
258 20250401 151800 658535072 3440 3455 3455 3440 2641
259 20250401 151700 649444607 3445 3450 3450 3440 589
260 20250401 151600 647414877 3445 3440 3445 3430 3583
261 20250401 151500 635079667 3430 3430 3440 3430 1152
262 20250401 151400 631120637 3430 3430 3440 3430 2288
263 20250401 151300 623270742 3425 3430 3430 3425 216
264 20250401 151200 622530442 3430 3440 3440 3430 593
265 20250401 151100 620495687 3445 3440 3445 3435 552
266 20250401 151000 618596807 3440 3440 3440 3440 0
267 20250401 150900 618596807 3440 3440 3440 3440 94
268 20250401 150800 618273447 3445 3445 3445 3445 58
269 20250401 150700 618073637 3445 3435 3445 3435 106
270 20250401 150600 617709507 3435 3435 3445 3435 56
271 20250401 150500 617517137 3445 3445 3445 3445 300
272 20250401 150400 616483637 3445 3445 3445 3445 0
273 20250401 150300 616483637 3445 3435 3445 3435 11
274 20250401 150200 616445752 3445 3445 3445 3445 160
275 20250401 150100 615894552 3440 3415 3440 3415 9160
276 20250401 150000 584476957 3410 3410 3415 3410 516
277 20250401 145900 582717117 3410 3410 3410 3410 1241
278 20250401 145800 578485307 3415 3420 3420 3415 698
279 20250401 145700 576101632 3430 3430 3430 3430 0
280 20250401 145600 576101632 3430 3430 3430 3430 0
281 20250401 145500 576101632 3430 3420 3430 3420 308
282 20250401 145400 575046182 3415 3415 3415 3415 10
283 20250401 145300 575012032 3410 3410 3410 3410 1650
284 20250401 145200 569385532 3410 3430 3430 3410 1336
285 20250401 145100 564827982 3425 3415 3425 3415 544
286 20250401 145000 562969862 3415 3415 3420 3415 2007
287 20250401 144900 556113452 3415 3415 3415 3415 16
288 20250401 144800 556058812 3420 3435 3440 3420 2969
289 20250401 144700 545898332 3425 3415 3425 3415 1561
290 20250401 144600 540560002 3410 3415 3415 3410 26
291 20250401 144500 540471337 3405 3430 3430 3405 4718
292 20250401 144400 524353752 3460 3430 3460 3430 2463
293 20250401 144300 515859857 3430 3420 3430 3420 160
294 20250401 144200 515311167 3420 3420 3430 3420 2533
295 20250401 144100 506645892 3420 3400 3420 3400 2225
296 20250401 144000 499074572 3400 3395 3400 3395 1480
297 20250401 143900 494046957 3385 3390 3395 3385 321
298 20250401 143800 492958677 3385 3375 3385 3375 1556
299 20250401 143700 487703487 3365 3375 3375 3365 342
300 20250401 143600 486549597 3375 3380 3385 3375 1392
301 20250401 143500 481848832 3380 3370 3380 3365 2316
302 20250401 143400 474052717 3365 3345 3365 3345 1344
303 20250401 143300 469543952 3345 3345 3345 3345 0
304 20250401 143200 469543952 3345 3345 3345 3345 0
305 20250401 143100 469543952 3345 3345 3345 3345 142
306 20250401 143000 469068962 3340 3340 3340 3340 151
307 20250401 142900 468564622 3340 3340 3340 3340 266
308 20250401 142800 467676182 3335 3335 3335 3335 300
309 20250401 142700 466675682 3340 3340 3340 3340 0
310 20250401 142600 466675682 3340 3340 3340 3340 5
311 20250401 142500 466658982 3340 3340 3340 3340 8
312 20250401 142400 466632262 3340 3340 3340 3340 115
313 20250401 142300 466248162 3345 3345 3345 3345 34
314 20250401 142200 466134432 3340 3340 3340 3340 0
315 20250401 142100 466134432 3340 3335 3340 3335 31
316 20250401 142000 466030992 3335 3335 3335 3335 0
317 20250401 141900 466030992 3335 3335 3335 3335 0
318 20250401 141800 466030992 3335 3335 3335 3335 0
319 20250401 141700 466030992 3335 3335 3335 3335 0
320 20250401 141600 466030992 3335 3335 3335 3335 0
321 20250401 141500 466030992 3335 3335 3335 3335 0
322 20250401 141400 466030992 3335 3335 3335 3335 55
323 20250401 141300 465847567 3335 3335 3335 3335 0
324 20250401 141200 465847567 3335 3335 3335 3335 0
325 20250401 141100 465847567 3335 3335 3335 3335 0
326 20250401 141000 465847567 3335 3335 3335 3335 0
327 20250401 140900 465847567 3335 3335 3335 3335 0
328 20250401 140800 465847567 3335 3335 3335 3335 112
329 20250401 140700 465474047 3330 3345 3345 3330 222
330 20250401 140600 464734412 3345 3345 3345 3345 0
331 20250401 140500 464734412 3345 3345 3345 3345 0
332 20250401 140400 464734412 3345 3345 3345 3345 0
333 20250401 140300 464734412 3345 3345 3345 3345 21
334 20250401 140200 464664167 3340 3340 3340 3340 0
335 20250401 140100 464664167 3340 3335 3340 3335 152
336 20250401 140000 464157242 3335 3335 3335 3335 288
337 20250401 135900 463196762 3335 3335 3335 3335 0
338 20250401 135800 463196762 3335 3335 3335 3335 50
339 20250401 135700 463030012 3330 3330 3330 3330 1
340 20250401 135600 463026682 3330 3330 3330 3330 0
341 20250401 135500 463026682 3330 3330 3330 3330 0
342 20250401 135400 463026682 3330 3330 3330 3330 0
343 20250401 135300 463026682 3330 3330 3330 3330 0
344 20250401 135200 463026682 3330 3335 3335 3330 14
345 20250401 135100 462980012 3330 3335 3335 3330 95
346 20250401 135000 462663612 3330 3330 3330 3330 72
347 20250401 134900 462423852 3335 3335 3335 3335 0
348 20250401 134800 462423852 3335 3335 3335 3335 0
349 20250401 134700 462423852 3335 3335 3335 3335 0
350 20250401 134600 462423852 3335 3335 3335 3335 0
351 20250401 134500 462423852 3335 3335 3335 3335 0
352 20250401 134400 462423852 3335 3325 3335 3325 300
353 20250401 134300 461425097 3325 3340 3340 3320 911
354 20250401 134200 458396587 3345 3345 3345 3345 0
355 20250401 134100 458396587 3345 3345 3345 3345 0
356 20250401 134000 458396587 3345 3345 3345 3345 0
357 20250401 133900 458396587 3345 3345 3345 3345 0
358 20250401 133800 458396587 3345 3345 3345 3345 0
359 20250401 133700 458396587 3345 3345 3345 3345 0
360 20250401 133600 458396587 3345 3345 3345 3345 0
361 20250401 133500 458396587 3345 3345 3345 3345 0
362 20250401 133400 458396587 3345 3345 3345 3345 0
363 20250401 133300 458396587 3345 3345 3345 3345 1
364 20250401 133200 458393242 3325 3325 3325 3325 0
365 20250401 133100 458393242 3325 3325 3325 3325 10
366 20250401 133000 458359992 3325 3325 3325 3325 0
367 20250401 132900 458359992 3325 3325 3325 3325 230
368 20250401 132800 457595242 3330 3325 3330 3325 1210
369 20250401 132700 453571467 3320 3315 3320 3315 2249
370 20250401 132600 446111032 3310 3310 3310 3310 0
371 20250401 132500 446111032 3310 3305 3310 3305 359
372 20250401 132400 444922807 3305 3305 3305 3305 10
373 20250401 132300 444889757 3305 3305 3305 3305 0
374 20250401 132200 444889757 3305 3310 3310 3305 1434
375 20250401 132100 440143232 3320 3320 3320 3320 22
376 20250401 132000 440070192 3315 3320 3320 3315 639
377 20250401 131900 437951357 3320 3320 3320 3320 179
378 20250401 131800 437357077 3320 3320 3320 3320 0
379 20250401 131700 437357077 3320 3320 3320 3320 137
380 20250401 131600 436902237 3320 3320 3320 3320 0
381 20250401 131500 436902237 3320 3320 3320 3320 77
382 20250401 131400 436646597 3320 3320 3320 3320 126
383 20250401 131300 436228277 3320 3320 3320 3320 0
384 20250401 131200 436228277 3320 3320 3320 3320 220
385 20250401 131100 435497877 3320 3320 3320 3320 0
386 20250401 131000 435497877 3320 3310 3320 3310 258
387 20250401 130900 434641367 3320 3320 3320 3320 0
388 20250401 130800 434641367 3320 3320 3320 3320 0
389 20250401 130700 434641367 3320 3325 3325 3320 6
390 20250401 130600 434621437 3325 3325 3325 3325 110
391 20250401 130500 434255687 3325 3325 3325 3325 92
392 20250401 130400 433949787 3315 3315 3315 3315 118
393 20250401 130300 433558617 3315 3315 3315 3315 269
394 20250401 130200 432666882 3330 3330 3330 3330 240
395 20250401 130100 431867682 3325 3325 3325 3325 0
396 20250401 130000 431867682 3325 3325 3325 3325 0
397 20250401 125900 431867682 3325 3315 3325 3315 1695
398 20250401 125800 426234532 3315 3315 3315 3315 41
399 20250401 125700 426098617 3310 3310 3310 3310 14
400 20250401 125600 426052277 3310 3315 3315 3310 294
401 20250401 125500 425077692 3320 3315 3320 3315 40
402 20250401 125400 424945042 3315 3320 3320 3315 120
403 20250401 125300 424547237 3315 3315 3315 3315 0
404 20250401 125200 424547237 3315 3315 3315 3315 5
405 20250401 125100 424530662 3315 3315 3315 3315 1
406 20250401 125000 424527347 3330 3330 3330 3330 0
407 20250401 124900 424527347 3330 3330 3330 3330 0
408 20250401 124800 424527347 3330 3330 3330 3330 0
409 20250401 124700 424527347 3330 3330 3330 3330 100
410 20250401 124600 424194347 3330 3330 3330 3330 160
411 20250401 124500 423661547 3330 3330 3330 3330 500
412 20250401 124400 421996547 3330 3330 3330 3330 54
413 20250401 124300 421816727 3330 3330 3330 3330 51
414 20250401 124200 421646897 3305 3305 3305 3305 0
415 20250401 124100 421646897 3305 3310 3310 3285 4169
416 20250401 124000 407924722 3310 3310 3310 3310 0
417 20250401 123900 407924722 3310 3320 3320 3310 346
418 20250401 123800 406777952 3340 3310 3340 3310 3610
419 20250401 123700 394759027 3310 3310 3310 3310 18
420 20250401 123600 394699447 3310 3310 3310 3310 100
421 20250401 123500 394368447 3300 3300 3300 3300 0
422 20250401 123400 394368447 3300 3300 3300 3300 0
423 20250401 123300 394368447 3300 3300 3300 3300 0
424 20250401 123200 394368447 3300 3300 3300 3300 0
425 20250401 123100 394368447 3300 3290 3305 3290 2090
426 20250401 123000 387491212 3285 3300 3305 3285 329
427 20250401 122900 386405712 3300 3300 3300 3300 2
428 20250401 122800 386399112 3295 3285 3295 3285 93
429 20250401 122700 386093387 3295 3290 3295 3290 1501
430 20250401 122600 381155092 3290 3285 3290 3285 140
431 20250401 122500 380694992 3290 3290 3290 3290 11
432 20250401 122400 380658802 3290 3290 3290 3290 1
433 20250401 122300 380655512 3300 3300 3300 3300 0
434 20250401 122200 380655512 3300 3300 3300 3300 9
435 20250401 122100 380625812 3290 3290 3290 3290 0
436 20250401 122000 380625812 3290 3290 3290 3290 0
437 20250401 121900 380625812 3290 3290 3290 3290 100
438 20250401 121800 380296812 3290 3290 3290 3290 33
439 20250401 121700 380188242 3290 3290 3290 3290 19
440 20250401 121600 380125732 3290 3290 3290 3290 0
441 20250401 121500 380125732 3290 3290 3290 3290 0
442 20250401 121400 380125732 3290 3290 3290 3290 1
443 20250401 121300 380122442 3305 3305 3305 3305 0
444 20250401 121200 380122442 3305 3305 3305 3305 0
445 20250401 121100 380122442 3305 3305 3305 3305 1
446 20250401 121000 380119137 3305 3305 3305 3305 0
447 20250401 120900 380119137 3305 3305 3305 3305 0
448 20250401 120800 380119137 3305 3300 3305 3300 75
449 20250401 120700 379871287 3300 3295 3300 3295 344
450 20250401 120600 378736577 3290 3270 3290 3270 97
451 20250401 120500 378417942 3270 3270 3270 3270 0
452 20250401 120400 378417942 3270 3270 3270 3270 0
453 20250401 120300 378417942 3270 3270 3270 3270 0
454 20250401 120200 378417942 3270 3280 3280 3270 299
455 20250401 120100 377437712 3285 3285 3285 3285 0
456 20250401 120000 377437712 3285 3275 3285 3275 194
457 20250401 115900 376800957 3265 3270 3277 3265 762
458 20250401 115800 374309710 3275 3295 3295 3275 51
459 20250401 115700 374142665 3295 3295 3295 3295 0
460 20250401 115600 374142665 3295 3270 3295 3270 68
461 20250401 115500 373918800 3270 3270 3270 3270 964
462 20250401 115400 370766520 3280 3275 3280 3275 135
463 20250401 115300 370323770 3275 3270 3275 3270 108
464 20250401 115200 369970570 3270 3255 3270 3250 1846
465 20250401 115100 363944330 3255 3270 3270 3255 1075
466 20250401 115000 360442740 3275 3275 3300 3275 1606
467 20250401 114900 355163935 3275 3280 3295 3275 987
468 20250401 114800 351924075 3280 3315 3320 3280 5629
469 20250401 114700 333383245 3315 3315 3325 3310 1565
470 20250401 114600 328197885 3315 3325 3335 3315 462
471 20250401 114500 326661870 3350 3395 3395 3325 11496
472 20250401 114400 287979230 3350 3350 3350 3350 0
473 20250401 114300 287979230 3350 3350 3350 3350 0
474 20250401 114200 287979230 3350 3350 3350 3350 1678
475 20250401 114100 282357930 3350 3340 3350 3335 1986
476 20250401 114000 275725975 3340 3315 3340 3315 712
477 20250401 113900 273353725 3315 3315 3315 3315 0
478 20250401 113800 273353725 3315 3305 3315 3290 1842
479 20250401 113700 267268365 3305 3305 3305 3305 13
480 20250401 113600 267225400 3305 3310 3310 3305 992
481 20250401 113500 263946260 3310 3330 3330 3310 155
482 20250401 113400 263431110 3330 3330 3330 3330 21
483 20250401 113300 263361180 3330 3330 3330 3330 117
484 20250401 113200 262971570 3330 3302 3330 3290 1950
485 20250401 113100 256538788 3300 3297 3300 3297 479
486 20250401 113000 254958625 3297 3300 3300 3297 312
487 20250401 112900 253929925 3300 3300 3300 3300 0
488 20250401 112800 253929925 3300 3300 3300 3300 7
489 20250401 112700 253906825 3300 3290 3305 3290 1175
490 20250401 112600 250030275 3295 3295 3295 3295 1552
491 20250401 112500 244916435 3295 3295 3295 3295 52
492 20250401 112400 244745095 3295 3295 3295 3295 0
493 20250401 112300 244745095 3295 3290 3295 3290 690
494 20250401 112200 242473060 3295 3295 3295 3295 0
495 20250401 112100 242473060 3295 3295 3295 3295 0
496 20250401 112000 242473060 3295 3295 3295 3295 50
497 20250401 111900 242308310 3290 3290 3290 3290 0
498 20250401 111800 242308310 3290 3290 3295 3290 210
499 20250401 111700 241617310 3290 3290 3290 3290 0
500 20250401 111600 241617310 3290 3295 3295 3290 656
501 20250401 111500 239458870 3300 3280 3300 3280 968
502 20250401 111400 236275630 3305 3275 3320 3275 5455
503 20250401 111300 218294625 3275 3260 3275 3260 3526
504 20250401 111200 206791230 3260 3260 3260 3260 280
505 20250401 111100 205878430 3250 3250 3250 3250 20
506 20250401 111000 205813430 3255 3255 3255 3255 1048
507 20250401 110900 202402190 3250 3250 3250 3250 0
508 20250401 110800 202402190 3250 3250 3250 3250 0
509 20250401 110700 202402190 3250 3255 3255 3235 819
510 20250401 110600 199738960 3250 3250 3250 3250 812
511 20250401 110500 197099960 3250 3250 3250 3250 132
512 20250401 110400 196670960 3250 3250 3250 3250 242
513 20250401 110300 195884460 3265 3265 3265 3265 100
514 20250401 110200 195557960 3265 3265 3275 3265 304
515 20250401 110100 194564760 3240 3260 3265 3240 2667
516 20250401 110000 185902010 3260 3245 3260 3230 2479
517 20250401 105900 177870210 3240 3205 3250 3205 3437
518 20250401 105800 166768270 3205 3205 3205 3205 318
519 20250401 105700 165749080 3205 3205 3205 3205 600
520 20250401 105600 163826080 3200 3200 3210 3200 2186
521 20250401 105500 156829930 3220 3220 3220 3220 107
522 20250401 105400 156485390 3220 3205 3220 3205 309
523 20250401 105300 155493400 3200 3185 3200 3185 3128
524 20250401 105200 145496295 3175 3175 3175 3175 1
525 20250401 105100 145493120 3175 3180 3180 3175 607
526 20250401 105000 143565890 3180 3185 3185 3180 11
527 20250401 104900 143530885 3180 3180 3180 3180 500
528 20250401 104800 141940885 3190 3190 3190 3190 290
529 20250401 104700 141015785 3190 3165 3190 3165 4075
530 20250401 104600 128066110 3160 3145 3160 3145 3826
531 20250401 104500 116012085 3135 3120 3135 3120 1901
532 20250401 104400 110063810 3115 3115 3115 3115 222
533 20250401 104300 109372280 3115 3115 3115 3115 171
534 20250401 104200 108839615 3115 3100 3115 3100 3484
535 20250401 104100 98022085 3090 3090 3090 3090 5
536 20250401 104000 98006635 3095 3095 3095 3095 0
537 20250401 103900 98006635 3095 3095 3095 3095 0
538 20250401 103800 98006635 3095 3095 3095 3095 0
539 20250401 103700 98006635 3095 3095 3095 3095 0
540 20250401 103600 98006635 3095 3095 3095 3095 0
541 20250401 103500 98006635 3095 3095 3095 3095 0
542 20250401 103400 98006635 3095 3095 3095 3095 0
543 20250401 103300 98006635 3095 3095 3095 3095 435
544 20250401 103200 96660310 3095 3095 3095 3095 0
545 20250401 103100 96660310 3095 3095 3095 3095 0
546 20250401 103000 96660310 3095 3095 3095 3095 408
547 20250401 102900 95397550 3095 3090 3095 3090 2
548 20250401 102800 95391365 3090 3090 3090 3090 0
549 20250401 102700 95391365 3090 3090 3090 3090 0
550 20250401 102600 95391365 3090 3090 3090 3090 0
551 20250401 102500 95391365 3090 3090 3090 3090 0
552 20250401 102400 95391365 3090 3090 3090 3090 0
553 20250401 102300 95391365 3090 3090 3090 3090 0
554 20250401 102200 95391365 3090 3095 3095 3090 316
555 20250401 102100 94413445 3095 3095 3095 3095 0
556 20250401 102000 94413445 3095 3095 3095 3095 0
557 20250401 101900 94413445 3095 3095 3095 3095 20
558 20250401 101800 94351545 3100 3100 3100 3100 0
559 20250401 101700 94351545 3100 3100 3100 3100 100
560 20250401 101600 94041545 3100 3100 3100 3100 165
561 20250401 101500 93530045 3100 3100 3105 3100 77
562 20250401 101400 93291105 3105 3105 3105 3105 0
563 20250401 101300 93291105 3105 3105 3105 3105 0
564 20250401 101200 93291105 3105 3105 3105 3105 0
565 20250401 101100 93291105 3105 3105 3105 3105 702
566 20250401 101000 91111395 3105 3105 3105 3105 2
567 20250401 100900 91105185 3100 3100 3100 3100 0
568 20250401 100800 91105185 3100 3100 3100 3100 114
569 20250401 100700 90751785 3095 3095 3095 3095 0
570 20250401 100600 90751785 3095 3095 3095 3095 0
571 20250401 100500 90751785 3095 3100 3100 3095 66
572 20250401 100400 90547365 3100 3100 3100 3100 340
573 20250401 100300 89493365 3115 3115 3115 3115 0
574 20250401 100200 89493365 3115 3100 3115 3100 350
575 20250401 100100 88403865 3095 3095 3095 3095 0
576 20250401 100000 88403865 3095 3100 3100 3095 1000
577 20250401 095900 85305475 3100 3100 3100 3100 0
578 20250401 095800 85305475 3100 3120 3120 3100 1266
579 20250401 095700 81366875 3125 3110 3125 3105 511
580 20250401 095600 79779235 3110 3110 3110 3110 0
581 20250401 095500 79779235 3110 3110 3110 3110 80
582 20250401 095400 79530435 3120 3130 3130 3120 138
583 20250401 095300 79099865 3130 3130 3130 3130 0
584 20250401 095200 79099865 3130 3130 3130 3130 0
585 20250401 095100 79099865 3130 3130 3130 3130 0
586 20250401 095000 79099865 3130 3130 3130 3130 50
587 20250401 094900 78943365 3130 3130 3130 3130 0
588 20250401 094800 78943365 3130 3130 3130 3130 1
589 20250401 094700 78940235 3125 3115 3125 3115 90
590 20250401 094600 78659135 3115 3100 3115 3100 3309
591 20250401 094500 68381765 3100 3105 3105 3100 334
592 20250401 094400 67344825 3105 3110 3110 3105 51
593 20250401 094300 67186465 3115 3115 3115 3115 0
594 20250401 094200 67186465 3115 3110 3115 3110 620
595 20250401 094100 65258040 3105 3105 3105 3105 0
596 20250401 094000 65258040 3105 3110 3110 3105 149
597 20250401 093900 64795150 3105 3105 3105 3105 200
598 20250401 093800 64174150 3100 3115 3115 3100 374
599 20250401 093700 63013090 3105 3105 3105 3105 0
600 20250401 093600 63013090 3105 3105 3105 3105 199
601 20250401 093500 62395195 3105 3105 3105 3105 19
602 20250401 093400 62336200 3105 3105 3105 3105 152
603 20250401 093300 61864240 3105 3115 3115 3105 643
604 20250401 093200 59863335 3115 3120 3120 3115 426
605 20250401 093100 58535255 3125 3125 3125 3125 11
606 20250401 093000 58500880 3130 3130 3130 3130 0
607 20250401 092900 58500880 3130 3135 3135 3125 1239
608 20250401 092800 54625025 3140 3145 3145 3140 162
609 20250401 092700 54115540 3135 3145 3145 3135 10
610 20250401 092600 54084180 3145 3145 3145 3145 21
611 20250401 092500 54018135 3145 3145 3145 3145 1450
612 20250401 092400 49457885 3130 3135 3135 3130 300
613 20250401 092300 48518385 3140 3140 3140 3140 110
614 20250401 092200 48172985 3140 3140 3140 3140 10
615 20250401 092100 48141585 3135 3135 3140 3135 771
616 20250401 092000 45723195 3145 3145 3145 3145 0
617 20250401 091900 45723195 3145 3145 3145 3145 0
618 20250401 091800 45723195 3145 3145 3145 3145 6
619 20250401 091700 45704325 3130 3130 3130 3130 40
620 20250401 091600 45579125 3130 3130 3145 3130 810
621 20250401 091500 43035705 3125 3125 3125 3125 0
622 20250401 091400 43035705 3125 3125 3125 3125 90
623 20250401 091300 42754455 3125 3135 3135 3125 519
624 20250401 091200 41127915 3140 3135 3140 3135 116
625 20250401 091100 40764225 3135 3135 3135 3135 264
626 20250401 091000 39936585 3130 3135 3135 3130 416
627 20250401 090900 38632885 3140 3135 3140 3135 52
628 20250401 090800 38469655 3135 3150 3150 3135 395
629 20250401 090700 37226815 3150 3120 3150 3120 1374
630 20250401 090600 32929085 3120 3125 3125 3120 333
631 20250401 090500 31889825 3120 3115 3130 3115 831
632 20250401 090400 29293020 3125 3105 3130 3105 407
633 20250401 090300 28024940 3100 3120 3120 3100 14
634 20250401 090200 27981460 3100 3085 3100 3085 2085
635 20250401 090100 21523925 3085 3060 3085 3050 2664
636 20250401 090000 13338980 3055 3050 3055 3025 4326

1
039020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22584709,0,75771698695,0.00
20250327,0,22584709,0,82095417215,0.00
20250326,0,22584709,0,78594787320,0.00
20250325,0,22584709,0,74529539700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22584709 0 75771698695 0.00
3 20250327 0 22584709 0 82095417215 0.00
4 20250326 0 22584709 0 78594787320 0.00
5 20250325 0 22584709 0 74529539700 0.00